Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 392,218 |
May 17, 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 392,218 |
May 16, 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | 329,276 |
May 15, 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 602,291 |
May 14, 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 123,653 |
May 13, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
May 10, 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7400 | 1.7400 | 131,000 |
May 09, 2024 | 1.7300 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 242,454 |
May 08, 2024 | 1.6600 | 1.7400 | 1.6600 | 1.7300 | 1.7300 | 206,654 |
May 07, 2024 | 1.7300 | 1.7300 | 1.6700 | 1.6900 | 1.6900 | 746,256 |
May 06, 2024 | 1.7500 | 1.8100 | 1.7000 | 1.7000 | 1.7000 | 725,933 |
May 03, 2024 | 1.7300 | 1.7800 | 1.7100 | 1.7700 | 1.7700 | 292,092 |
May 02, 2024 | 1.7800 | 1.7800 | 1.7100 | 1.7300 | 1.7300 | 681,075 |
May 01, 2024 | 1.7600 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 2,696,916 |
Apr 30, 2024 | 1.8700 | 1.8700 | 1.7700 | 1.7800 | 1.7800 | 219,983 |
Apr 29, 2024 | 1.8300 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 4,068,300 |
Apr 26, 2024 | 1.8400 | 1.8400 | 1.8200 | 1.8300 | 1.8300 | 53,053 |
Apr 24, 2024 | 1.9000 | 1.9000 | 1.8300 | 1.8400 | 1.8400 | 120,202 |
Apr 23, 2024 | 1.8600 | 1.8800 | 1.8400 | 1.8600 | 1.8600 | 1,354,055 |
Apr 22, 2024 | 1.8900 | 1.8900 | 1.8300 | 1.8600 | 1.8600 | 530,422 |
Apr 19, 2024 | 1.8600 | 1.8700 | 1.8000 | 1.8200 | 1.8200 | 288,441 |
Apr 18, 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 194,495 |
Apr 17, 2024 | 1.9400 | 1.9400 | 1.8700 | 1.8700 | 1.8700 | 112,485 |
Apr 16, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 282,642 |
Apr 15, 2024 | 1.8900 | 1.9100 | 1.8600 | 1.9000 | 1.9000 | 217,874 |
Apr 12, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
Apr 11, 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9200 | 1.9200 | 642,758 |
Apr 10, 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 217,897 |
Apr 09, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Apr 08, 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 174,683 |
Apr 05, 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 296,710 |
Apr 04, 2024 | 2.0300 | 2.0600 | 2.0300 | 2.0400 | 2.0400 | 181,515 |
Apr 03, 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0600 | 2.0600 | 316,661 |
Apr 02, 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | 240,138 |
Mar 28, 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 702,833 |
Mar 27, 2024 | 2.0600 | 2.0600 | 2.0300 | 2.0500 | 2.0500 | 821,250 |
Mar 26, 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 387,891 |
Mar 25, 2024 | 2.0200 | 2.0600 | 1.9600 | 2.0600 | 2.0600 | 354,485 |
Mar 22, 2024 | 1.9800 | 2.0200 | 1.9500 | 2.0000 | 2.0000 | 471,551 |
Mar 21, 2024 | 1.9500 | 1.9800 | 1.9200 | 1.9600 | 1.9600 | 688,166 |
Mar 20, 2024 | 1.9400 | 1.9500 | 1.9100 | 1.9400 | 1.9400 | 912,664 |
Mar 19, 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 354,787 |
Mar 18, 2024 | 1.9400 | 1.9400 | 1.8900 | 1.9000 | 1.9000 | 475,152 |
Mar 15, 2024 | 1.9000 | 1.9500 | 1.8800 | 1.9400 | 1.9400 | 802,998 |
Mar 14, 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 186,134 |
Mar 13, 2024 | 1.9000 | 1.9000 | 1.8700 | 1.9000 | 1.9000 | 295,808 |
Mar 12, 2024 | 1.9400 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 184,524 |
Mar 11, 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 93,009 |
Mar 08, 2024 | 1.9300 | 1.9500 | 1.9000 | 1.9400 | 1.9400 | 296,248 |
Mar 07, 2024 | 1.8700 | 1.9500 | 1.8700 | 1.9300 | 1.9300 | 445,545 |
Mar 06, 2024 | 1.9000 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 596,503 |
Mar 06, 2024 | 0.0525 Dividend | |||||
Mar 05, 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9400 | 1.8875 | 617,161 |
Mar 04, 2024 | 1.9800 | 1.9800 | 1.9300 | 1.9300 | 1.8778 | 353,293 |
Mar 01, 2024 | 1.9200 | 1.9700 | 1.9100 | 1.9700 | 1.9167 | 300,295 |
Feb 29, 2024 | 1.9200 | 1.9300 | 1.8700 | 1.9300 | 1.8778 | 730,216 |
Feb 28, 2024 | 1.9000 | 1.9300 | 1.8800 | 1.9100 | 1.8583 | 679,165 |
Feb 27, 2024 | 1.9400 | 1.9400 | 1.8800 | 1.8900 | 1.8389 | 689,088 |
Feb 26, 2024 | 1.9000 | 1.9300 | 1.8700 | 1.9100 | 1.8583 | 483,855 |
Feb 23, 2024 | 1.9100 | 1.9100 | 1.8600 | 1.8800 | 1.8291 | 347,380 |
Feb 22, 2024 | 1.8700 | 1.9000 | 1.8500 | 1.8700 | 1.8194 | 279,684 |
Feb 21, 2024 | 1.9000 | 1.9100 | 1.8700 | 1.8700 | 1.8194 | 479,091 |
Feb 20, 2024 | 1.9200 | 1.9200 | 1.8800 | 1.9100 | 1.8583 | 137,340 |
Feb 19, 2024 | 1.9700 | 1.9700 | 1.9000 | 1.9100 | 1.8583 | 212,474 |
Feb 16, 2024 | 1.9700 | 2.0000 | 1.9600 | 1.9600 | 1.9070 | 341,314 |
Feb 15, 2024 | 1.9900 | 2.0100 | 1.9700 | 2.0000 | 1.9459 | 318,800 |
Feb 14, 2024 | 2.0100 | 2.0100 | 1.9700 | 1.9900 | 1.9361 | 313,875 |
Feb 13, 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0200 | 1.9653 | 447,589 |
Feb 12, 2024 | 2.0500 | 2.0900 | 2.0100 | 2.0400 | 1.9848 | 474,896 |
Feb 09, 2024 | 2.1100 | 2.1100 | 2.0500 | 2.0800 | 2.0237 | 1,034,217 |
Feb 08, 2024 | 2.1200 | 2.1300 | 2.1000 | 2.1200 | 2.0626 | 814,476 |
Feb 07, 2024 | 2.1300 | 2.1400 | 2.1200 | 2.1200 | 2.0626 | 605,018 |
Feb 05, 2024 | 2.1600 | 2.1800 | 2.1100 | 2.1200 | 2.0626 | 413,324 |
Feb 02, 2024 | 2.0200 | 2.1600 | 2.0200 | 2.1500 | 2.0918 | 4,033,575 |
Feb 01, 2024 | 1.9100 | 2.0100 | 1.9000 | 2.0100 | 1.9556 | 565,032 |
Jan 31, 2024 | 1.8900 | 1.9200 | 1.8800 | 1.8900 | 1.8389 | 186,932 |
Jan 30, 2024 | 1.8400 | 1.8900 | 1.8400 | 1.8900 | 1.8389 | 499,008 |
Jan 29, 2024 | 1.8400 | 1.8700 | 1.8400 | 1.8500 | 1.7999 | 586,458 |
Jan 26, 2024 | 1.8500 | 1.8700 | 1.8400 | 1.8500 | 1.7999 | 246,671 |
Jan 25, 2024 | 1.8300 | 1.8700 | 1.8300 | 1.8400 | 1.7902 | 174,688 |
Jan 24, 2024 | 1.8400 | 1.8600 | 1.8300 | 1.8400 | 1.7902 | 114,047 |
Jan 23, 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8400 | 1.7902 | 111,764 |
Jan 22, 2024 | 1.8500 | 1.8800 | 1.8400 | 1.8400 | 1.7902 | 280,163 |
Jan 19, 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | 1.8194 | 3,131,739 |
Jan 18, 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8200 | 1.7707 | 93,839 |
Jan 17, 2024 | 1.8300 | 1.8400 | 1.8000 | 1.8100 | 1.7610 | 150,855 |
Jan 16, 2024 | 1.8000 | 1.8200 | 1.7800 | 1.8200 | 1.7707 | 216,581 |
Jan 15, 2024 | 1.7900 | 1.8100 | 1.7900 | 1.7900 | 1.7416 | 21,802 |
Jan 12, 2024 | 1.8000 | 1.8300 | 1.7900 | 1.8100 | 1.7610 | 88,181 |
Jan 11, 2024 | 1.8100 | 1.8400 | 1.8000 | 1.8000 | 1.7513 | 82,452 |
Jan 10, 2024 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | 1.7610 | 269,692 |
Jan 09, 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8300 | 1.7805 | 171,272 |
Jan 08, 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 1.7318 | 118,045 |
Jan 05, 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8100 | 1.7610 | 176,940 |
Jan 04, 2024 | 1.7800 | 1.8100 | 1.7700 | 1.7800 | 1.7318 | 212,872 |
Jan 03, 2024 | 1.8400 | 1.8400 | 1.7900 | 1.7900 | 1.7416 | 420,506 |
Dec 29, 2023 | 1.8400 | 1.8400 | 1.8100 | 1.8200 | 1.7707 | 33,953 |
Dec 28, 2023 | 1.8400 | 1.8400 | 1.8000 | 1.8300 | 1.7805 | 172,663 |
Dec 27, 2023 | 1.8100 | 1.8300 | 1.7900 | 1.8000 | 1.7513 | 160,169 |
Dec 22, 2023 | 1.8400 | 1.8400 | 1.8000 | 1.8100 | 1.7610 | 34,199 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |